コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[5871]	26/10/29	1,305	1,323	1,305	1,323	+22.0	+1.69	6,100	7,107,652,096
[5871]	26/10/28	1,315	1,329	1,300	1,301	-12.0	-0.91	8,800	6,989,459,968
[5871]	26/10/27	1,330	1,330	1,301	1,313	-3.0	-0.23	83,600	7,053,928,448
[5871]	26/10/26	1,317	1,326	1,311	1,316	-5.0	-0.38	2,800	7,070,045,696
[5871]	26/10/23	1,323	1,328	1,301	1,321	-2.0	-0.15	12,500	7,096,907,264
[5871]	26/10/22	1,306	1,323	1,306	1,323	+13.0	+0.99	3,100	7,107,652,096
[5871]	26/10/21	1,310	1,319	1,310	1,310	+6.0	+0.46	3,300	7,037,811,200
[5871]	26/10/20	1,330	1,330	1,303	1,304	-25.0	-1.88	4,700	7,005,577,216
[5871]	26/10/19	1,313	1,329	1,313	1,329	+20.0	+1.53	5,600	7,139,886,592
[5871]	26/10/16	1,307	1,318	1,304	1,309	+4.0	+0.31	3,800	7,032,438,784
[5871]	26/10/15	1,315	1,320	1,305	1,305	-19.0	-1.44	8,800	7,010,949,120
[5871]	26/10/14	1,317	1,325	1,315	1,324	+4.0	+0.30	3,100	7,113,024,512
[5871]	26/10/13	1,323	1,329	1,320	1,320	-8.0	-0.60	3,100	7,091,534,848
[5871]	26/10/09	1,335	1,340	1,316	1,328	-7.0	-0.52	7,300	7,134,514,176
[5871]	26/10/08	1,328	1,346	1,326	1,335	+5.0	+0.38	4,100	7,172,120,576
[5871]	26/10/07	1,320	1,340	1,320	1,330	+10.0	+0.76	5,700	7,145,258,496
[5871]	26/10/06	1,322	1,330	1,320	1,320	-4.0	-0.30	5,100	7,091,534,848
[5871]	26/10/05	1,335	1,349	1,322	1,324	-16.0	-1.19	5,800	7,113,024,512
[5871]	26/10/02	1,368	1,371	1,332	1,340	-15.0	-1.11	6,800	7,198,982,656
[5871]	26/10/01	1,340	1,355	1,335	1,355	+25.0	+1.88	82,500	7,279,567,872
[5871]	26/09/30	1,351	1,351	1,328	1,330	-8.0	-0.60	5,800	7,145,258,496
[5871]	26/09/29	1,360	1,360	1,337	1,338	-23.0	-1.69	7,500	7,188,237,824
[5871]	26/09/28	1,367	1,374	1,361	1,361	-17.0	-1.23	5,900	7,311,802,368
[5871]	26/09/25	1,403	1,403	1,363	1,378	-6.0	-0.43	11,700	7,403,132,928
[5871]	26/09/24	1,388	1,395	1,373	1,384	-4.0	-0.29	5,500	7,435,366,912
[5871]	26/09/18	1,400	1,400	1,382	1,388	0	+0.00	3,200	7,456,856,576
[5871]	26/09/17	1,386	1,400	1,385	1,388	+8.0	+0.58	3,400	7,456,856,576
[5871]	26/09/16	1,402	1,402	1,379	1,380	-16.0	-1.15	6,200	7,413,877,248
[5871]	26/09/15	1,414	1,414	1,383	1,396	-18.0	-1.27	8,700	7,499,835,392
[5871]	26/09/14	1,373	1,474	1,360	1,414	+34.0	+2.46	20,700	7,596,538,368
[5871]	26/09/11	1,401	1,410	1,380	1,380	-33.0	-2.34	9,600	7,413,877,248
[5871]	26/09/10	1,421	1,450	1,398	1,413	-25.0	-1.74	13,600	7,591,165,952
[5871]	26/09/09	1,370	1,440	1,370	1,438	+58.0	+4.20	9,500	7,725,475,328
[5871]	26/09/08	1,369	1,410	1,359	1,380	+20.0	+1.47	9,700	7,413,877,248
[5871]	26/09/07	1,405	1,405	1,360	1,360	-22.0	-1.59	10,300	7,306,429,952
[5871]	26/09/04	1,414	1,420	1,382	1,382	-32.0	-2.26	12,700	7,424,622,080
[5871]	26/09/03	1,387	1,494	1,387	1,414	+32.0	+2.32	44,100	7,596,538,368
[5871]	26/09/02	1,411	1,427	1,375	1,382	-38.0	-2.68	18,500	7,424,622,080
[5871]	26/09/01	1,464	1,471	1,380	1,420	-84.0	-5.59	49,300	7,628,772,352
[5871]	26/08/31	1,400	1,587	1,380	1,504	+150.0	+11.08	132,500	8,080,052,224
[5871]	26/08/28	1,355	1,361	1,352	1,354	-11.0	-0.81	2,900	7,274,195,968
[5871]	26/08/27	1,364	1,380	1,364	1,365	+1.0	+0.07	1,900	7,333,292,032
[5871]	26/08/26	1,370	1,370	1,360	1,364	-6.0	-0.44	3,400	7,327,919,616
[5871]	26/08/25	1,378	1,380	1,367	1,370	0	+0.00	6,500	7,360,153,600
[5871]	26/08/24	1,384	1,384	1,352	1,370	-4.0	-0.29	4,700	7,360,153,600
[5871]	26/08/21	1,366	1,374	1,352	1,374	+7.0	+0.51	3,500	7,381,643,264
[5871]	26/08/20	1,349	1,367	1,349	1,367	+32.0	+2.40	1,400	7,344,036,864
[5871]	26/08/19	1,352	1,352	1,335	1,335	-17.0	-1.26	2,900	7,172,120,576
[5871]	26/08/18	1,387	1,387	1,342	1,352	-40.0	-2.87	5,100	7,263,451,136
[5871]	26/08/17	1,344	1,392	1,344	1,392	+52.0	+3.88	5,400	7,478,346,240
[5871]	26/08/14	1,338	1,350	1,335	1,340	+5.0	+0.37	6,100	7,180,621,824
[5871]	26/08/13	1,350	1,367	1,335	1,335	-15.0	-1.11	5,300	7,153,828,352
[5871]	26/08/12	1,350	1,369	1,350	1,350	0	+0.00	4,000	7,234,208,768
[5871]	26/08/10	1,405	1,410	1,331	1,350	+35.0	+2.66	17,400	7,234,208,768
[5871]	26/08/07	1,355	1,355	1,305	1,315	-35.0	-2.59	10,100	7,046,654,976
[5871]	26/08/06	1,320	1,350	1,320	1,350	+40.0	+3.05	6,500	7,234,208,768
[5871]	26/08/05	1,323	1,326	1,300	1,310	0	+0.00	6,200	7,019,861,504
[5871]	26/08/04	1,319	1,319	1,310	1,310	-7.0	-0.53	3,700	7,019,861,504
[5871]	26/08/03	1,317	1,331	1,315	1,317	-6.0	-0.45	2,200	7,057,372,160
[5871]	26/07/31	1,324	1,343	1,317	1,323	-2.0	-0.15	3,400	7,089,524,224
[5871]	26/07/30	1,323	1,338	1,314	1,325	+1.0	+0.08	2,900	7,100,241,920
[5871]	26/07/29	1,325	1,325	1,320	1,324	0	+0.00	5,700	7,094,882,816
[5871]	26/07/28	1,349	1,349	1,321	1,324	-25.0	-1.85	6,700	7,094,882,816
[5871]	26/07/27	1,348	1,355	1,340	1,349	-14.0	-1.03	3,200	7,228,849,664
[5871]	26/07/24	1,385	1,385	1,351	1,363	-7.0	-0.51	6,800	7,303,871,488
[5871]	26/07/23	1,383	1,383	1,360	1,370	-15.0	-1.08	2,600	7,341,382,144
[5871]	26/07/22	1,425	1,480	1,385	1,385	-39.0	-2.74	5,700	7,421,762,048
[5871]	26/07/21	1,421	1,424	1,402	1,424	+26.0	+1.86	1,200	7,630,750,208
[5871]	26/07/17	1,374	1,409	1,374	1,398	+16	+1.16	8,100	-
[5871]	26/07/16	1,372	1,390	1,360	1,382	+10	+0.73	4,700	-
[5871]	26/07/15	1,390	1,390	1,362	1,372	-8	-0.58	2,500	-
[5871]	26/07/14	1,345	1,387	1,345	1,380	+37	+2.76	3,500	-
[5871]	26/07/13	1,340	1,343	1,330	1,343	+2	+0.15	3,700	-
[5871]	26/07/10	1,341	1,341	1,328	1,341	+11	+0.83	1,900	-
[5871]	26/07/09	1,331	1,341	1,330	1,330	-9	-0.67	800	-
[5871]	26/07/08	1,343	1,343	1,326	1,339	-3	-0.22	1,300	-
[5871]	26/07/07	1,325	1,342	1,325	1,342	+18	+1.36	3,100	-
[5871]	26/07/06	1,347	1,347	1,316	1,324	-6	-0.45	3,000	-
[5871]	26/07/03	1,311	1,335	1,311	1,330	+12	+0.91	2,300	-
[5871]	26/07/02	1,324	1,325	1,305	1,318	+7	+0.53	2,800	-
[5871]	26/07/01	1,342	1,345	1,308	1,311	-29	-2.16	4,300	-
[5871]	26/06/30	1,344	1,344	1,322	1,340	-4	-0.30	4,200	-
[5871]	26/06/29	1,322	1,344	1,305	1,344	+52	+4.02	6,200	-
[5871]	26/06/26	1,302	1,311	1,290	1,292	-10	-0.77	6,000	-
[5871]	26/06/25	1,356	1,356	1,302	1,302	-36	-2.69	7,400	-
[5871]	26/06/24	1,303	1,338	1,303	1,338	+35	+2.69	1,700	-
[5871]	26/06/23	1,322	1,325	1,303	1,303	-12	-0.91	3,700	-
[5871]	26/06/22	1,341	1,355	1,310	1,315	-15	-1.13	6,200	-
[5871]	26/06/19	1,339	1,350	1,330	1,330	-8	-0.60	3,400	-
[5871]	26/06/18	1,340	1,360	1,338	1,338	0	0.00	3,700	-
[5871]	26/06/17	1,337	1,338	1,333	1,338	0	0.00	1,400	-
[5871]	26/06/16	1,350	1,360	1,338	1,338	-15	-1.11	4,500	-
[5871]	26/06/15	1,389	1,392	1,353	1,353	-40	-2.87	5,800	-
[5871]	26/06/12	1,421	1,458	1,388	1,393	-54	-3.73	7,700	-
[5871]	26/06/11	1,380	1,458	1,380	1,447	+97	+7.19	11,700	-
[5871]	26/06/10	1,413	1,500	1,350	1,350	-62	-4.39	28,800	-
[5871]	26/06/09	1,375	1,480	1,368	1,412	+67	+4.98	15,500	-
[5871]	26/06/08	1,310	1,345	1,310	1,345	+38	+2.91	7,400	-
[5871]	26/06/05	1,315	1,340	1,307	1,307	-12	-0.91	5,100	-
[5871]	26/06/04	1,317	1,326	1,315	1,319	-1	-0.08	4,500	-
[5871]	26/06/03	1,320	1,348	1,320	1,320	-2	-0.15	2,900	-
[5871]	26/06/02	1,336	1,345	1,320	1,322	+1	+0.08	4,600	-
[5871]	26/06/01	1,341	1,341	1,321	1,321	-20	-1.49	4,100	-
[5871]	26/05/29	1,335	1,345	1,328	1,341	-2	-0.15	2,900	-
[5871]	26/05/28	1,323	1,343	1,316	1,343	+26	+1.97	5,500	-
[5871]	26/05/27	1,311	1,337	1,306	1,317	-3	-0.23	2,400	-
[5871]	26/05/26	1,311	1,325	1,311	1,320	+11	+0.84	4,400	-
[5871]	26/05/25	1,373	1,378	1,309	1,309	-41	-3.04	9,500	-
[5871]	26/05/22	1,348	1,350	1,333	1,350	+2.0	+0.15	2,000	-
[5871]	26/05/21	1,365	1,365	1,344	1,348	-1.0	-0.07	4,200	-
[5871]	26/05/20	1,343	1,365	1,343	1,349	+8.0	+0.60	3,100	-
[5871]	26/05/19	1,313	1,380	1,302	1,341	+39.0	+3.00	9,400	-
[5871]	26/05/18	1,335	1,335	1,295	1,302	-33.0	-2.47	7,500	-
[5871]	26/05/15	1,375	1,375	1,334	1,335	+4.0	+0.30	6,000	-
[5871]	26/05/14	1,324	1,350	1,324	1,331	-7.0	-0.52	2,600	-
[5871]	26/05/13	1,329	1,338	1,320	1,338	+5.0	+0.38	2,800	-
[5871]	26/05/12	1,329	1,359	1,329	1,333	+3.0	+0.23	3,100	-
[5871]	26/05/11	1,330	1,341	1,330	1,330	+7.0	+0.53	8,700	-
[5871]	26/05/08	1,332	1,360	1,323	1,323	-26.0	-1.93	7,800	-
[5871]	26/05/07	1,372	1,372	1,331	1,349	-29.0	-2.10	4,700	-
[5871]	26/05/01	1,384	1,384	1,370	1,378	-12.0	-0.86	3,800	-
[5871]	26/04/30	1,414	1,414	1,390	1,390	-28.0	-1.97	1,800	-
[5871]	26/04/28	1,390	1,420	1,390	1,418	+27.0	+1.94	300	-
[5871]	26/04/27	1,403	1,403	1,391	1,391	-12	-0.86	2,200	-
[5871]	26/04/24	1,421	1,424	1,387	1,403	-3	-0.21	5,400	-
[5871]	26/04/23	1,408	1,408	1,387	1,406	-18	-1.26	4,000	-
[5871]	26/04/22	1,417	1,424	1,380	1,424	+7	+0.49	4,400	-
[5871]	26/04/21	1,428	1,428	1,409	1,417	+19	+1.36	1,600	-
[5871]	26/04/20	1,400	1,411	1,385	1,398	0	0.00	3,100	-
[5871]	26/04/17	1,380	1,399	1,380	1,398	+19	+1.38	1,100	-
[5871]	26/04/16	1,392	1,392	1,370	1,379	-7	-0.51	3,900	-
[5871]	26/04/15	1,386	1,400	1,386	1,386	0	0.00	2,300	-
[5871]	26/04/14	1,380	1,429	1,380	1,386	+4	+0.29	8,500	-
[5871]	26/04/13	1,402	1,402	1,382	1,382	-6	-0.43	13,100	-
[5871]	26/04/10	1,403	1,403	1,386	1,388	-24	-1.70	3,500	-
[5871]	26/04/09	1,412	1,417	1,398	1,412	+7	+0.50	2,700	-
[5871]	26/04/08	1,400	1,413	1,390	1,405	+5	+0.36	3,100	-
[5871]	26/04/07	1,410	1,410	1,395	1,400	0	0.00	1,200	-
[5871]	26/04/06	1,401	1,425	1,400	1,400	-1	-0.07	2,100	-
[5871]	26/04/03	1,410	1,430	1,401	1,401	-9	-0.64	1,600	-
[5871]	26/04/02	1,438	1,438	1,408	1,410	-29	-2.02	400	-
[5871]	26/04/01	1,427	1,439	1,393	1,439	+33	+2.35	3,600	-
[5871]	26/03/31	1,431	1,435	1,405	1,406	-25	-1.75	1,500	-
[5871]	26/03/30	1,414	1,431	1,402	1,431	+17	+1.20	1,500	-
[5871]	26/03/27	1,416	1,428	1,400	1,414	+1	+0.07	4,700	-
[5871]	26/03/26	1,462	1,463	1,413	1,413	-59	-4.01	5,900	-
[5871]	26/03/25	1,585	1,585	1,448	1,472	+57	+4.03	64,000	-
[5871]	26/03/24	1,398	1,415	1,379	1,415	+38	+2.76	3,000	-
[5871]	26/03/23	1,407	1,407	1,360	1,377	-30	-2.13	5,600	-
[5871]	26/03/19	1,431	1,440	1,404	1,407	-23	-1.61	2,600	-
[5871]	26/03/18	1,390	1,489	1,390	1,430	+53	+3.85	13,600	-
[5871]	26/03/17	1,390	1,390	1,362	1,377	+1	+0.07	3,100	-
[5871]	26/03/16	1,355	1,376	1,355	1,376	+21	+1.55	1,800	-
[5871]	26/03/13	1,334	1,380	1,334	1,355	+1	+0.07	4,100	-
[5871]	26/03/12	1,332	1,356	1,330	1,354	+6	+0.45	1,300	-
[5871]	26/03/11	1,337	1,371	1,336	1,348	+28	+2.12	7,100	-
[5871]	26/03/10	1,319	1,340	1,296	1,320	+15	+1.15	14,300	-
[5871]	26/03/09	1,301	1,348	1,277	1,305	-36	-2.68	13,800	-
[5871]	26/03/06	1,339	1,341	1,328	1,341	0	0.00	5,200	-
[5871]	26/03/05	1,342	1,351	1,329	1,341	-14	-1.03	10,000	-
[5871]	26/03/04	1,356	1,371	1,321	1,355	-20	-1.45	7,400	-
[5871]	26/03/03	1,398	1,412	1,375	1,375	-16	-1.15	7,200	-
[5871]	26/03/02	1,408	1,410	1,390	1,391	-19	-1.35	8,400	-
[5871]	26/02/27	1,408	1,416	1,400	1,410	+7	+0.50	10,600	-
[5871]	26/02/26	1,415	1,421	1,403	1,403	-21	-1.47	3,900	-
[5871]	26/02/25	1,423	1,429	1,411	1,424	-14	-0.97	9,200	-
[5871]	26/02/24	1,444	1,455	1,420	1,438	-6	-0.42	4,800	-
[5871]	26/02/20	1,439	1,447	1,437	1,444	-6	-0.41	2,400	-
[5871]	26/02/19	1,456	1,459	1,448	1,450	+1	+0.07	2,400	-
[5871]	26/02/18	1,452	1,480	1,421	1,449	-2	-0.14	6,400	-
[5871]	26/02/17	1,515	1,515	1,441	1,451	-64	-4.22	8,000	-
[5871]	26/02/16	1,501	1,534	1,480	1,515	+60	+4.12	23,200	-
[5871]	26/02/13	1,436	1,455	1,409	1,455	+19	+1.32	5,400	-
[5871]	26/02/12	1,439	1,439	1,425	1,436	-6	-0.42	2,000	-
[5871]	26/02/10	1,424	1,442	1,419	1,442	-6	-0.41	3,500	-
[5871]	26/02/09	1,467	1,467	1,400	1,448	-12	-0.82	10,800	-
[5871]	26/02/06	1,450	1,460	1,438	1,460	+5	+0.34	1,300	-
[5871]	26/02/05	1,450	1,460	1,450	1,455	+5	+0.34	3,300	-
[5871]	26/02/04	1,418	1,450	1,418	1,450	+42	+2.98	6,500	-
[5871]	26/02/03	1,411	1,420	1,407	1,408	-12	-0.85	4,700	-
[5871]	26/02/02	1,414	1,430	1,411	1,420	0	0.00	2,700	-
[5871]	26/01/30	1,416	1,420	1,411	1,420	+4	+0.28	1,100	-
[5871]	26/01/29	1,413	1,433	1,413	1,416	-5	-0.35	3,800	-
[5871]	26/01/28	1,434	1,447	1,421	1,421	-7	-0.49	10,600	-
[5871]	26/01/27	1,428	1,452	1,427	1,428	-11	-0.76	5,000	-
[5871]	26/01/26	1,451	1,451	1,428	1,439	-8	-0.55	2,300	-
[5871]	26/01/23	1,447	1,447	1,437	1,447	+17	+1.19	5,000	-
[5871]	26/01/22	1,430	1,430	1,420	1,430	+12	+0.85	1,800	-
[5871]	26/01/21	1,436	1,436	1,418	1,418	-19	-1.32	2,200	-
[5871]	26/01/20	1,434	1,449	1,434	1,437	-10	-0.69	1,600	-
[5871]	26/01/19	1,449	1,450	1,435	1,447	+1	+0.07	2,700	-
[5871]	26/01/16	1,422	1,470	1,410	1,446	+30	+2.12	6,700	-
[5871]	26/01/15	1,415	1,417	1,409	1,416	0	0.00	3,300	-
[5871]	26/01/14	1,425	1,425	1,409	1,416	-10	-0.70	5,400	-
[5871]	26/01/13	1,421	1,427	1,411	1,426	+6	+0.42	2,500	-
[5871]	26/01/09	1,406	1,420	1,406	1,420	+15	+1.07	2,400	-
[5871]	26/01/08	1,414	1,443	1,405	1,405	0	0.00	3,500	-
[5871]	26/01/07	1,423	1,454	1,405	1,405	-18	-1.26	12,000	-
[5871]	26/01/06	1,444	1,444	1,417	1,423	+5	+0.35	6,100	-
[5871]	26/01/05	1,431	1,443	1,417	1,418	-22	-1.53	6,600	-
[5871]	25/12/30	1,419	1,451	1,419	1,440	-1	-0.07	5,200	-
[5871]	25/12/29	1,391	1,454	1,391	1,441	+1	+0.07	10,800	-
[5871]	25/12/26	1,475	1,475	1,434	1,440	-38	-2.57	29,000	-
[5871]	25/12/25	1,515	1,515	1,471	1,478	-27	-1.79	16,700	-
[5871]	25/12/24	1,505	1,523	1,504	1,505	+2	+0.13	83,800	-
[5871]	25/12/23	1,510	1,510	1,502	1,503	-7	-0.46	2,100	-
[5871]	25/12/22	1,518	1,518	1,510	1,510	+11	+0.73	1,600	-
[5871]	25/12/19	1,490	1,524	1,490	1,499	+7	+0.47	1,900	-
[5871]	25/12/18	1,528	1,528	1,492	1,492	-36	-2.36	2,200	-
[5871]	25/12/17	1,513	1,528	1,491	1,528	+3	+0.20	2,100	-
[5871]	25/12/16	1,540	1,540	1,499	1,525	+5	+0.33	1,900	-
[5871]	25/12/15	1,435	1,550	1,422	1,520	+69	+4.76	18,700	-
[5871]	25/12/12	1,441	1,467	1,421	1,451	+36	+2.54	4,800	-
[5871]	25/12/11	1,484	1,484	1,415	1,415	-85	-5.67	15,100	-
[5871]	25/12/10	1,495	1,530	1,483	1,500	+1	+0.07	6,000	-
[5871]	25/12/09	1,515	1,516	1,499	1,499	-16	-1.06	3,500	-
[5871]	25/12/08	1,481	1,520	1,450	1,515	+21	+1.41	11,200	-
[5871]	25/12/05	1,493	1,500	1,488	1,494	-6	-0.40	3,100	-
[5871]	25/12/04	1,511	1,524	1,495	1,500	-19	-1.25	10,600	-
[5871]	25/12/03	1,550	1,560	1,493	1,519	-30	-1.94	6,400	-
[5871]	25/12/02	1,563	1,578	1,506	1,549	-21	-1.34	3,100	-
[5871]	25/12/01	1,629	1,629	1,570	1,570	-60	-3.68	2,700	-
[5871]	25/11/28	1,605	1,645	1,604	1,630	+2	+0.12	1,700	-
[5871]	25/11/27	1,637	1,657	1,601	1,628	+7	+0.43	8,700	-
[5871]	25/11/26	1,636	1,650	1,601	1,621	-28	-1.70	16,200	-
[5871]	25/11/25	1,650	1,650	1,562	1,649	+37	+2.30	20,200	-
[5871]	25/11/21	1,537	1,625	1,515	1,612	+67	+4.34	16,800	-
[5871]	25/11/20	1,587	1,600	1,540	1,545	-8	-0.52	9,800	-
[5871]	25/11/19	1,533	1,570	1,516	1,553	+30	+1.97	6,100	-
[5871]	25/11/18	1,493	1,550	1,445	1,523	+38	+2.56	7,000	-
[5871]	25/11/17	1,503	1,517	1,430	1,485	-25	-1.66	25,800	-
[5871]	25/11/14	1,502	1,542	1,502	1,510	-8	-0.53	2,700	-
[5871]	25/11/13	1,431	1,550	1,431	1,518	+87	+6.08	14,100	-
[5871]	25/11/12	1,379	1,485	1,377	1,431	+53	+3.85	17,200	-
[5871]	25/11/11	1,361	1,426	1,360	1,378	-9	-0.65	11,800	-
[5871]	25/11/10	1,340	1,444	1,292	1,387	-183	-11.66	50,400	-
[5871]	25/11/07	1,580	1,580	1,555	1,570	-5	-0.32	2,400	-
[5871]	25/11/06	1,580	1,580	1,558	1,575	+20	+1.29	2,100	-
[5871]	25/11/05	1,577	1,580	1,548	1,555	-22	-1.40	5,000	-
[5871]	25/11/04	1,603	1,628	1,545	1,577	-66	-4.02	15,800	-
[5871]	25/10/31	1,653	1,655	1,643	1,643	-10	-0.60	1,400	-
[5871]	25/10/30	1,651	1,680	1,651	1,653	+2	+0.12	600	-
[5871]	25/10/29	1,693	1,693	1,651	1,651	-38	-2.25	2,200	-
[5871]	25/10/28	1,693	1,693	1,677	1,689	-4	-0.24	1,100	-
[5871]	25/10/27	1,706	1,720	1,692	1,693	-13	-0.76	4,000	-
[5871]	25/10/24	1,729	1,729	1,705	1,706	+12	+0.71	4,900	-
[5871]	25/10/23	1,692	1,699	1,690	1,694	+2	+0.12	4,800	-
[5871]	25/10/22	1,695	1,700	1,692	1,692	+10	+0.59	1,300	-
[5871]	25/10/21	1,710	1,711	1,670	1,682	-5	-0.30	1,700	-
[5871]	25/10/20	1,695	1,700	1,678	1,687	+13	+0.78	2,800	-
[5871]	25/10/17	1,675	1,675	1,637	1,674	+39	+2.39	2,900	-
[5871]	25/10/16	1,641	1,641	1,627	1,635	-4	-0.24	7,300	-
[5871]	25/10/15	1,608	1,639	1,608	1,639	+31	+1.93	3,300	-
[5871]	25/10/14	1,662	1,662	1,597	1,608	-66	-3.94	9,200	-
[5871]	25/10/10	1,673	1,685	1,669	1,674	-21	-1.24	2,200	-
[5871]	25/10/09	1,701	1,705	1,680	1,695	-4	-0.24	5,300	-
[5871]	25/10/08	1,730	1,730	1,699	1,699	-31	-1.79	8,400	-
[5871]	25/10/07	1,743	1,777	1,701	1,730	-28	-1.59	6,000	-
[5871]	25/10/06	1,780	1,780	1,730	1,758	-22	-1.24	6,900	-
[5871]	25/10/03	1,787	1,798	1,778	1,780	-8	-0.45	2,000	-
[5871]	25/10/02	1,798	1,800	1,770	1,788	-10	-0.56	3,400	-
[5871]	25/10/01	1,775	1,800	1,763	1,798	+30	+1.70	4,300	-
[5871]	25/09/30	1,767	1,798	1,760	1,768	-12	-0.67	2,500	-
[5871]	25/09/29	1,790	1,798	1,770	1,780	-10	-0.56	3,500	-
[5871]	25/09/26	1,781	1,794	1,750	1,790	+9	+0.51	2,000	-
[5871]	25/09/25	1,797	1,798	1,780	1,781	-17	-0.95	5,800	-
[5871]	25/09/24	1,793	1,798	1,721	1,798	+18	+1.01	5,800	-
[5871]	25/09/22	1,772	1,795	1,730	1,780	+19	+1.08	5,500	-
[5871]	25/09/19	1,781	1,790	1,749	1,761	-20	-1.12	3,800	-
[5871]	25/09/18	1,778	1,781	1,778	1,781	+1	+0.06	2,000	-
[5871]	25/09/17	1,750	1,780	1,731	1,780	+22	+1.25	700	-
[5871]	25/09/16	1,712	1,759	1,712	1,758	+42	+2.45	4,400	-
[5871]	25/09/12	1,726	1,726	1,703	1,716	-10	-0.58	4,300	-
[5871]	25/09/11	1,703	1,737	1,693	1,726	+33	+1.95	2,600	-
[5871]	25/09/10	1,705	1,715	1,687	1,693	-15	-0.88	10,400	-
[5871]	25/09/09	1,756	1,756	1,690	1,708	-38	-2.18	4,900	-
[5871]	25/09/08	1,705	1,750	1,705	1,746	+17	+0.98	8,600	-
[5871]	25/09/05	1,691	1,729	1,687	1,729	+25	+1.47	5,700	-